15,175€
-8,03%
Echtzeit-Aktienkurs GOLD FIELDS LTD RC-,50
Bid:
Ask:
Aktienkurse zur GOLD FIELDS LTD RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -2,42% | 500,00 |
| 29.04.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 0,00% | 120,00 |
| 26.04.2024 | 16,10 | 16,65 | 16,10 | 16,50 | 2,17% | 5.466,00 |
| 25.04.2024 | 15,65 | 16,15 | 15,65 | 16,15 | 3,53% | 5.100,00 |
| 24.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,30% | 1.127,00 |
| 23.04.2024 | 15,35 | 15,40 | 14,90 | 15,25 | -0,33% | 10.523,00 |
| 22.04.2024 | 16,20 | 16,20 | 15,30 | 15,30 | -7,55% | 1.095,00 |
| 19.04.2024 | 16,45 | 16,55 | 16,45 | 16,55 | -1,49% | 692,00 |
| 18.04.2024 | 16,90 | 16,95 | 16,45 | 16,80 | 2,44% | 600,00 |
| 17.04.2024 | 16,05 | 16,50 | 16,05 | 16,40 | 0,92% | 400,00 |
| 16.04.2024 | 16,30 | 16,40 | 16,20 | 16,25 | -4,13% | 5.080,00 |
| 15.04.2024 | 17,15 | 17,45 | 16,95 | 16,95 | -1,17% | 1.244,00 |
| 12.04.2024 | 16,85 | 17,65 | 16,85 | 17,15 | 2,39% | 7.616,00 |
| 11.04.2024 | 15,90 | 16,75 | 15,90 | 16,75 | 6,01% | 19.498,00 |
| 10.04.2024 | 16,50 | 16,70 | 15,80 | 15,80 | -3,95% | 5.990,00 |
| 09.04.2024 | 15,95 | 16,70 | 15,95 | 16,45 | 1,54% | 21.635,00 |
| 08.04.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 4,18% | 3.225,00 |
| 05.04.2024 | 15,15 | 15,60 | 15,15 | 15,55 | -0,32% | 1.200,00 |
| 04.04.2024 | 15,65 | 15,65 | 15,35 | 15,60 | 1,30% | 716,00 |
| 03.04.2024 | 14,85 | 15,45 | 14,85 | 15,40 | 2,67% | 576,00 |
| 02.04.2024 | 14,50 | 15,10 | 14,50 | 15,00 | 2,74% | 5.010,00 |
| 28.03.2024 | 14,15 | 14,60 | 14,15 | 14,60 | 2,82% | 940,00 |
| 27.03.2024 | 13,95 | 14,20 | 13,95 | 14,20 | 0,35% | 300,00 |
| 26.03.2024 | 13,90 | 14,15 | 13,90 | 14,15 | 0,35% | 350,00 |
| 25.03.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 1,81% | 650,00 |
| 22.03.2024 | 13,75 | 13,95 | 13,75 | 13,85 | 0,36% | 770,00 |
| 21.03.2024 | 13,55 | 14,00 | 13,55 | 13,80 | 6,15% | 4.500,00 |
| 20.03.2024 | 13,10 | 13,10 | 12,85 | 13,00 | 0,00% | 600,00 |
| 19.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 11.286,00 |
| 18.03.2024 | 13,30 | 13,30 | 13,15 | 13,15 | -3,66% | 1.000,00 |
| 15.03.2024 | 13,75 | 13,75 | 13,65 | 13,65 | 1,11% | 1.000,00 |
| 14.03.2024 | 13,75 | 13,80 | 13,50 | 13,50 | -5,59% | 1.763,00 |
| 13.03.2024 | 13,55 | 14,30 | 13,55 | 14,30 | 5,15% | 970,00 |
| 12.03.2024 | 14,20 | 14,20 | 13,60 | 13,60 | -4,90% | 2.850,00 |
| 11.03.2024 | 14,00 | 14,40 | 13,85 | 14,30 | 3,62% | 3.292,00 |
| 08.03.2024 | 13,55 | 14,10 | 13,55 | 13,80 | 0,36% | 7.482,00 |
| 07.03.2024 | 13,75 | 14,10 | 13,75 | 13,75 | 0,00% | 2.040,00 |
| 06.03.2024 | 13,55 | 13,75 | 13,55 | 13,75 | 3,00% | 906,00 |
| 05.03.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 5,12% | 810,00 |
| 04.03.2024 | 12,65 | 13,00 | 12,65 | 12,70 | 5,83% | 9.837,00 |
| 01.03.2024 | 11,95 | 12,00 | 11,95 | 12,00 | 4,80% | 160,00 |
| 29.02.2024 | 11,35 | 11,45 | 11,35 | 11,45 | 1,78% | 2.100,00 |
| 28.02.2024 | 11,35 | 11,35 | 11,05 | 11,25 | -3,43% | 3.570,00 |
| 27.02.2024 | 11,35 | 11,75 | 11,35 | 11,65 | 0,43% | 1.150,00 |
| 26.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 23.02.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 22.02.2024 | 12,35 | 12,35 | 11,00 | 11,60 | -7,57% | 2.863,00 |
| 21.02.2024 | 12,55 | 12,55 | 12,50 | 12,55 | 0,40% | 1.000,00 |
| 20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 19.02.2024 | 12,55 | 12,80 | 12,55 | 12,80 | 3,64% | 230,00 |
| 16.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 2,49% | - |
| 15.02.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 14.02.2024 | 12,00 | 12,05 | 12,00 | 12,05 | -6,59% | 320,00 |
| 13.02.2024 | 12,55 | 12,90 | 12,55 | 12,90 | 2,79% | 1.300,00 |
| 12.02.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 0,80% | 1.000,00 |
| 09.02.2024 | 12,60 | 12,80 | 12,45 | 12,45 | -3,11% | 3.140,00 |
| 08.02.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 07.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | 300,00 |
| 06.02.2024 | 13,05 | 13,05 | 13,00 | 13,00 | -1,52% | 110,00 |
| 05.02.2024 | 13,35 | 13,35 | 12,85 | 13,20 | -1,12% | 1.249,00 |
| 02.02.2024 | 14,30 | 14,40 | 13,35 | 13,35 | 0,38% | 500,00 |
| 01.02.2024 | 13,45 | 13,45 | 13,30 | 13,30 | 0,00% | 1.800,00 |
| 31.01.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | 1.150,00 |
| 30.01.2024 | 13,10 | 13,30 | 13,10 | 13,25 | 0,38% | 1.636,00 |
| 29.01.2024 | 13,00 | 13,30 | 13,00 | 13,20 | 1,54% | 6.110,00 |
| 26.01.2024 | 12,40 | 13,00 | 12,40 | 13,00 | 6,12% | 300,00 |
| 25.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -5,04% | - |
| 24.01.2024 | 12,10 | 12,90 | 12,10 | 12,90 | 5,74% | 880,00 |
| 23.01.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 6,09% | 747,00 |
| 22.01.2024 | 11,35 | 11,50 | 11,35 | 11,50 | 0,00% | 107,00 |
| 19.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 18.01.2024 | 11,50 | 11,80 | 11,35 | 11,35 | -1,73% | 4.400,00 |
| 17.01.2024 | 11,35 | 11,55 | 11,35 | 11,55 | -0,43% | 107,00 |
| 16.01.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -2,11% | 928,00 |
| 15.01.2024 | 12,00 | 12,25 | 11,80 | 11,85 | 4,41% | 1.907,00 |
| 12.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | 400,00 |
| 11.01.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 10.01.2024 | 11,15 | 11,45 | 11,15 | 11,15 | -2,19% | 3.120,00 |
| 09.01.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 400,00 |
| 08.01.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -4,20% | 590,00 |
| 05.01.2024 | 12,00 | 12,05 | 11,90 | 11,90 | -3,64% | 1.600,00 |
| 04.01.2024 | 12,15 | 12,45 | 12,15 | 12,35 | -0,40% | 1.055,00 |
| 03.01.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -7,12% | 1.060,00 |
| 02.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 29.12.2023 | 12,90 | 13,80 | 12,90 | 13,55 | 1,88% | 1.670,00 |
| 28.12.2023 | 14,60 | 14,60 | 13,30 | 13,30 | -7,96% | 6.785,00 |
| 27.12.2023 | 14,55 | 14,55 | 14,45 | 14,45 | -0,69% | 9.825,00 |
| 22.12.2023 | 14,40 | 14,55 | 14,40 | 14,55 | 1,39% | 290,00 |
| 21.12.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -3,37% | 2.501,00 |
| 20.12.2023 | 14,70 | 14,95 | 14,70 | 14,85 | -0,67% | 4.812,00 |
| 19.12.2023 | 14,45 | 14,95 | 14,35 | 14,95 | 2,05% | 17.320,00 |
| 18.12.2023 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 15.12.2023 | 15,15 | 15,15 | 14,60 | 14,80 | 0,00% | 4.862,00 |
| 14.12.2023 | 13,35 | 15,15 | 13,35 | 14,80 | 15,63% | 5.508,00 |
| 13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -4,83% | - |
| 12.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 4,26% | 40,00 |
| 11.12.2023 | 13,20 | 13,25 | 12,90 | 12,90 | -2,27% | 40,00 |
| 08.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 07.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 06.12.2023 | 13,50 | 13,95 | 13,50 | 13,80 | 2,60% | 550,00 |